NIFTY 50 26,800 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹168.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹150.4 | ₹168.45 | ₹103.1 | ₹110 | 13,72,950 | 16,31,475 |
| 2 Dec 2025 | ₹99.95 | ₹105.85 | ₹75.25 | ₹80.95 | 17,38,950 | 17,35,950 |
| 3 Dec 2025 | ₹74.95 | ₹74.95 | ₹47.8 | ₹58 | 28,64,550 | 19,00,575 |
| 4 Dec 2025 | ₹50.15 | ₹70.2 | ₹46.75 | ₹57.1 | 16,29,600 | 20,19,600 |
| 5 Dec 2025 | ₹54.15 | ₹82.5 | ₹46.7 | ₹70.6 | 30,89,250 | 24,83,175 |
| 8 Dec 2025 | ₹70.6 | ₹72.55 | ₹35.25 | ₹35.45 | 42,32,175 | 17,71,875 |
| 9 Dec 2025 | ₹34 | ₹34 | ₹23.35 | ₹24 | 30,93,525 | 14,79,450 |
| 10 Dec 2025 | ₹24.6 | ₹28.3 | ₹19.05 | ₹20.55 | 16,86,525 | 15,11,175 |
| 11 Dec 2025 | ₹22.35 | ₹25.5 | ₹17.7 | ₹18.55 | 18,68,100 | 14,42,475 |
| 12 Dec 2025 | ₹20 | ₹25.2 | ₹19.4 | ₹22.5 | 19,72,650 | 13,20,525 |
| 15 Dec 2025 | ₹21.45 | ₹21.45 | ₹14.05 | ₹15.4 | 13,68,300 | 13,66,875 |
| 16 Dec 2025 | ₹12.9 | ₹13.45 | ₹8.45 | ₹9 | 19,92,975 | 14,25,525 |
| 17 Dec 2025 | ₹8.5 | ₹10.5 | ₹6.7 | ₹7.1 | 20,43,975 | 13,87,725 |
| 18 Dec 2025 | ₹7 | ₹7.8 | ₹5 | ₹5.4 | 24,93,900 | 12,91,725 |
| 19 Dec 2025 | ₹5.2 | ₹6.8 | ₹4.35 | ₹4.7 | 24,15,000 | 15,98,925 |
| 22 Dec 2025 | ₹8 | ₹8 | ₹5 | ₹6.1 | 58,15,650 | 31,38,525 |
| 23 Dec 2025 | ₹6.4 | ₹6.7 | ₹3.45 | ₹3.7 | 1,12,84,500 | 46,37,025 |
| 24 Dec 2025 | ₹3.6 | ₹4.55 | ₹1.65 | ₹1.75 | 4,22,54,475 | 61,45,275 |
| 26 Dec 2025 | ₹1.8 | ₹1.9 | ₹1.25 | ₹1.5 | 4,06,01,550 | 60,41,325 |
| 29 Dec 2025 | ₹1.2 | ₹1.65 | ₹1 | ₹1.05 | 4,45,97,925 | 58,97,700 |
| 30 Dec 2025 | ₹1.55 | ₹1.55 | ₹0.05 | ₹0.05 | 3,46,94,250 | 33,15,825 |